BILB.L Share History

BILB.L Share Price history. The following table shows end-of-day data BILB historical share prices for BILB.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

BILB.L
Share Price BILB.L
Charts BILB.L
Trades BILB.L
History Compare
BILB.L BILB.L
Share News BILB.L
RNS BILB.L
Accounts

Date	Open	High	Low	Close	Volume
2021-06-16	39.00	39.00	39.00	39.00	40,589
2021-06-15	38.50	39.00	38.50	39.00	30,520
2021-06-14	41.00	41.00	38.50	38.50	74,091
2021-06-11	41.00	41.00	41.00	41.00	42,024
2021-06-10	41.50	41.50	41.00	41.00	47,824
2021-06-09	41.50	42.50	41.50	41.50	67,412
2021-06-08	41.50	41.50	41.50	41.50	0
2021-06-07	40.00	41.50	40.00	41.50	53,222
2021-06-04	42.00	41.00	41.00	41.00	100,008
2021-06-03	42.00	42.00	42.00	42.00	10,234
2021-06-02	43.50	43.50	42.00	42.00	42,802
2021-06-01	40.60	45.00	40.60	43.50	374,382
2021-05-31	41.50	41.50	41.50	41.50	0
2021-05-28	39.50	41.50	39.50	41.50	107,390
2021-05-27	38.50	39.50	38.50	39.50	100,000
2021-05-26	38.00	40.00	40.00	40.00	66,572
2021-05-25	40.00	39.00	39.00	39.00	105,039
2021-05-24	39.00	40.00	39.00	40.00	17,656
2021-05-21	39.00	39.00	39.00	39.00	18,959
2021-05-20	39.00	39.00	39.00	39.00	28,519
2021-05-19	40.00	38.00	38.00	38.00	68,752
2021-05-18	39.00	41.00	39.00	40.50	251,355
2021-05-17	37.00	39.00	36.00	39.00	185,471
2021-05-14	37.00	37.00	37.00	37.00	55,958
2021-05-13	37.00	37.00	37.00	37.00	84,433
2021-05-12	37.50	37.50	36.50	37.00	110,750
2021-05-11	36.50	39.00	36.50	37.50	531,778
2021-05-10	36.50	36.50	36.50	36.50	100,636
2021-05-07	36.50	36.50	36.50	36.50	243,758
2021-05-06	36.50	36.50	36.50	36.50	561,787
2021-05-05	37.00	37.00	37.00	37.00	0
2021-05-04	36.00	37.50	36.00	37.00	101,210
2021-05-03	37.50	37.50	37.50	37.50	0
2021-04-30	38.00	38.00	37.50	37.50	62,813
2021-04-29	38.50	38.50	38.00	38.00	70,020
2021-04-28	40.00	40.00	38.50	38.50	40,282
2021-04-27	39.50	40.00	39.50	40.00	40,842
2021-04-26	37.50	40.00	37.50	39.50	170,502
2021-04-23	37.50	37.50	37.50	37.50	22,839
2021-04-22	37.50	37.50	37.50	37.50	33,375
2021-04-21	37.50	37.50	37.50	37.50	66,375
2021-04-20	37.00	37.50	37.00	37.50	21,775
2021-04-19	37.00	36.20	36.20	36.20	30,537
2021-04-16	36.00	37.00	36.00	37.00	91,396
2021-04-15	38.00	39.00	36.00	36.00	114,363
2021-04-14	38.00	38.00	38.00	38.00	21,063
2021-04-13	38.00	38.00	38.00	38.00	32,366
2021-04-12	40.00	40.00	38.00	38.00	247,522
2021-04-09	40.50	40.50	40.00	40.00	46,118
2021-04-08	41.50	41.50	40.50	40.50	184,262
2021-04-07	39.00	42.00	39.00	41.50	243,469
2021-04-06	39.00	39.00	39.00	39.00	70,062
2021-04-05	39.00	39.00	39.00	39.00	0
2021-04-02	39.00	39.00	39.00	39.00	0
2021-04-01	39.00	39.00	39.00	39.00	57,095
2021-03-31	39.50	39.50	39.00	39.00	51,305
2021-03-30	39.00	39.00	39.00	39.00	60,463
2021-03-29	39.00	39.00	39.00	39.00	185,261
2021-03-26	36.50	40.50	36.50	39.00	240,161
2021-03-25	36.50	36.50	36.50	36.50	74,081
2021-03-24	36.50	36.50	36.50	36.50	16,292
2021-03-23	37.50	37.00	35.60	36.50	310,327
2021-03-22	38.50	38.50	37.50	37.50	72,017
2021-03-19	39.00	39.00	38.50	38.50	52,617
2021-03-18	41.00	41.00	39.00	39.00	52,117
2021-03-17	41.50	41.50	41.00	41.00	85,059
2021-03-16	42.50	44.00	42.00	42.00	351,592
2021-03-15	38.50	43.00	41.20	42.00	672,180
2021-03-12	35.00	39.00	35.00	39.00	257,525
2021-03-11	35.00	35.00	35.00	35.00	89,176
2021-03-10	35.00	35.00	35.00	35.00	63,812
2021-03-09	35.00	34.00	34.00	35.00	39,318
2021-03-08	34.40	34.40	34.40	35.00	112,887
2021-03-05	35.00	35.00	35.00	35.00	130,885
2021-03-04	35.00	35.00	35.00	35.00	13
2021-03-03	35.50	35.50	35.00	35.00	53,636
2021-03-02	35.50	35.50	35.50	35.50	77,524
2021-03-01	35.50	35.50	34.00	35.50	88,186
2021-02-26	35.50	35.50	35.50	35.50	41,556
2021-02-25	36.00	36.00	35.00	35.50	12,065
2021-02-24	36.00	36.00	36.00	36.00	83,396
2021-02-23	36.00	36.00	36.00	36.00	13,023
2021-02-22	37.00	37.00	36.00	36.00	196,822
2021-02-19	37.00	37.00	37.00	37.00	78,414
2021-02-18	37.00	38.00	38.00	37.00	155,653
2021-02-17	35.00	37.00	35.00	37.00	320,272
2021-02-16	35.00	35.00	35.00	35.00	37,510
2021-02-15	35.00	35.00	35.00	35.00	50,680
2021-02-12	35.00	35.00	35.00	35.00	62,230
2021-02-11	36.00	36.00	36.00	35.00	51,575
2021-02-10	32.50	35.50	32.50	35.00	556,635
2021-02-09	30.00	32.50	30.00	32.50	176,971
2021-02-08	30.00	30.00	30.00	30.00	123,899
2021-02-05	29.50	30.00	29.50	30.00	145,257
2021-02-04	29.50	29.50	29.50	29.50	169,099
2021-02-03	29.50	29.50	29.50	29.50	92,801
2021-02-02	28.50	29.50	28.50	29.50	83,041
2021-02-01	28.00	28.50	28.00	28.50	32,230
2021-01-29	26.00	28.00	26.00	28.00	82,713
2021-01-28	26.00	25.20	25.20	26.00	64,955
2021-01-27	26.00	26.00	26.00	26.00	325,168
2021-01-26	26.00	26.00	26.00	26.00	50,663
2021-01-25	26.00	27.00	27.00	26.00	107,791
2021-01-22	26.00	26.00	26.00	26.00	119,450
2021-01-21	26.00	26.00	26.00	26.00	43,279
2021-01-20	26.00	26.00	26.00	26.00	128,881
2021-01-19	26.00	26.00	26.00	26.00	23,996
2021-01-18	26.00	26.00	26.00	26.00	3,376
2021-01-15	26.00	26.00	26.00	26.00	112,755
2021-01-14	26.00	26.00	26.00	26.00	0
2021-01-13	26.00	26.00	26.00	26.00	963
2021-01-12	25.50	26.00	25.50	26.00	122,447
2021-01-11	26.00	26.00	25.50	25.50	35,367
2021-01-08	26.00	26.00	26.00	26.00	33,067
2021-01-07	26.00	26.00	26.00	26.00	1,728
2021-01-06	25.00	26.00	25.00	26.00	156,025
2021-01-05	25.00	25.00	24.50	25.00	83,424
2021-01-04	25.00	25.00	25.00	25.00	179,700
2021-01-01	25.00	25.00	25.00	25.00	0
2020-12-31	25.00	25.00	25.00	25.00	8,193
2020-12-30	25.00	26.00	26.00	26.00	32,718
2020-12-29	25.00	25.00	25.00	25.00	34,084
2020-12-28	25.00	25.00	25.00	25.00	0
2020-12-25	25.00	25.00	25.00	25.00	0
2020-12-24	25.50	25.50	25.00	25.00	21,355
2020-12-23	26.00	26.00	25.00	25.50	67,000
2020-12-22	26.00	26.00	26.00	26.00	63,570
2020-12-21	26.00	26.00	26.00	26.00	173,751
2020-12-18	26.00	26.00	26.00	26.00	8,516
2020-12-17	26.00	26.00	26.00	26.00	58,699
2020-12-16	26.70	26.00	26.00	26.00	34,071
2020-12-15	28.50	28.50	26.70	26.70	49,841
2020-12-14	28.50	28.50	28.50	28.50	18,518
2020-12-11	28.50	28.50	28.50	28.50	38,912
2020-12-10	27.00	28.50	27.00	28.50	221,979
2020-12-09	26.00	28.00	28.00	27.00	39,506
2020-12-08	25.50	26.00	25.50	26.00	159,173
2020-12-07	25.50	25.50	25.50	25.50	64,145
2020-12-04	26.00	26.00	26.00	25.50	33,834
2020-12-03	26.00	26.00	26.00	26.00	124,602
2020-12-02	27.00	27.00	26.00	26.00	235,898
2020-12-01	25.50	27.00	24.00	27.00	258,246
2020-11-30	25.00	24.00	24.00	24.00	71,084
2020-11-27	25.00	25.00	25.00	25.00	12,000
2020-11-26	25.00	25.00	25.00	25.00	148,625
2020-11-25	25.50	26.00	26.00	25.00	139,704
2020-11-24	25.50	25.50	25.00	25.50	57,479
2020-11-23	26.50	26.50	25.50	25.50	159,398
2020-11-20	27.00	27.50	26.50	26.50	54,168
2020-11-19	27.00	27.00	27.00	27.00	3,684
2020-11-18	27.00	27.00	27.00	27.00	111,259
2020-11-17	27.00	27.50	27.00	27.00	13,808
2020-11-16	26.00	27.00	26.00	27.00	176,136
2020-11-13	27.00	27.00	25.00	26.00	591,912
2020-11-12	27.00	27.00	26.50	26.50	0
2020-11-11	28.00	28.00	27.00	27.00	31,175
2020-11-10	25.00	28.00	25.00	28.00	453,024
2020-11-09	24.50	25.00	24.50	25.00	239,224
2020-11-06	22.50	25.50	22.50	24.50	523,565
2020-11-05	21.00	22.50	21.00	22.50	61,500
2020-11-04	20.00	21.00	19.00	21.00	166,648
2020-11-03	20.00	20.00	20.00	20.00	181,355
2020-11-02	20.50	20.50	20.00	20.00	11,991
2020-10-30	20.50	20.50	20.50	20.50	15,500
2020-10-29	20.50	20.50	20.50	20.50	0
2020-10-28	20.50	20.50	20.50	20.50	26,000
2020-10-27	20.50	20.50	20.50	20.50	21,748
2020-10-26	20.50	20.50	20.50	20.50	19,712
2020-10-23	20.50	20.00	20.00	20.50	97,550
2020-10-22	20.00	20.50	20.00	20.50	10,406
2020-10-21	21.00	21.00	20.00	20.50	43,158
2020-10-20	21.00	21.00	21.00	21.00	1,414
2020-10-16	22.50	22.50	21.00	21.00	152,773
2020-10-15	22.50	22.50	22.00	22.50	10,200
2020-10-14	22.50	22.50	22.50	22.50	4,544,402
2020-10-13	24.00	24.00	22.50	22.50	60,226
2020-10-12	24.00	24.00	24.00	24.00	514
2020-10-09	24.00	25.00	23.50	24.00	234,542
2020-10-08	23.00	25.00	25.00	25.00	347,005
2020-10-07	23.00	23.00	23.00	23.00	7,647
2020-10-06	23.00	23.00	23.00	23.00	61,216
2020-10-05	20.50	23.00	20.50	23.00	762,631
2020-10-02	20.50	20.50	20.50	20.50	46,488
2020-10-01	20.50	20.50	20.50	20.50	117,719
2020-09-30	19.00	20.50	19.00	20.50	288,888
2020-09-29	19.00	19.00	19.00	19.00	0
2020-09-28	18.00	19.00	18.00	19.00	237,401
2020-09-25	17.75	18.00	17.75	18.00	3,698,269
2020-09-24	17.50	17.50	17.50	17.50	6,759,622
2020-09-23	17.75	17.75	17.75	17.75	872
2020-09-22	17.75	17.75	17.75	17.75	0
2020-09-21	17.75	17.75	17.75	17.75	13,000
2020-09-18	17.75	17.75	17.75	17.75	87,996
2020-09-17	17.50	17.75	17.50	17.75	215,881
2020-09-16	17.25	17.25	17.25	17.25	352,717
2020-09-15	18.50	18.50	16.50	17.25	1,076,562
2020-09-14	23.00	23.00	18.50	18.50	120,107
2020-09-11	22.00	23.00	22.00	23.00	229,538
2020-09-10	22.00	22.00	22.00	22.00	8,271
2020-09-09	22.00	22.00	22.00	22.00	12,360
2020-09-08	22.00	22.00	22.00	22.00	0
2020-09-07	21.00	22.00	21.00	22.00	21,386
2020-09-04	20.00	21.00	20.00	21.00	100,418
2020-09-03	20.00	20.00	20.00	20.00	4,000
2020-09-02	20.00	20.00	20.00	20.00	21,000
2020-09-01	20.00	20.60	19.50	20.00	102,553
2020-08-28	20.00	19.50	19.20	20.00	88,491
2020-08-27	20.40	20.50	19.00	20.00	195,542
2020-08-26	20.00	20.20	20.20	20.50	210,598
2020-08-25	20.00	19.50	19.50	20.00	20,066
2020-08-24	20.20	19.50	19.50	20.20	77,814
2020-08-21	20.20	19.50	19.50	20.20	31,242
2020-08-20	20.20	19.50	19.50	20.20	94,801
2020-08-19	19.50	19.50	19.50	20.20	167,291
2020-08-18	20.00	20.00	19.50	20.20	165,088
2020-08-17	20.00	20.00	19.50	20.00	111,274
2020-08-14	20.20	20.00	19.50	20.00	79,249
2020-08-13	20.40	20.70	19.50	20.20	103,710
2020-08-12	19.70	21.00	20.00	21.00	108,594
2020-08-11	20.50	19.50	19.50	19.70	215,853
2020-08-10	19.50	20.50	19.50	20.50	54,929
2020-08-07	20.50	20.50	20.00	20.50	61,896
2020-08-06	20.50	20.50	20.50	20.50	0
2020-08-05	21.00	21.00	19.80	20.50	138,260
2020-08-04	22.00	22.00	21.00	21.00	73,966
2020-08-03	22.00	22.00	22.00	22.00	28,987
2020-07-31	22.00	22.00	22.00	22.00	0
2020-07-30	23.50	23.50	22.00	23.00	69,875
2020-07-29	23.50	23.50	23.00	23.00	135,147
2020-07-28	21.00	24.50	21.00	23.50	345,669
2020-07-27	18.50	21.00	18.50	21.00	412,238
2020-07-24	18.50	18.50	17.50	17.50	114,000
2020-07-23	18.50	18.50	18.50	18.50	45,660
2020-07-22	18.50	18.50	18.50	18.50	47,400
2020-07-21	18.50	18.50	18.50	18.50	61,800
2020-07-20	18.50	18.50	18.00	18.50	0
2020-07-17	18.50	18.50	18.50	18.50	10,526
2020-07-16	18.50	18.50	18.50	18.50	92,426
2020-07-15	18.50	18.50	18.50	18.50	85,686
2020-07-14	18.50	18.50	18.50	18.50	0
2020-07-13	18.50	18.50	18.50	18.50	29,950
2020-07-10	18.50	18.50	18.50	18.50	0
2020-07-09	18.50	18.50	18.50	18.50	1,014
2020-07-08	18.50	18.50	18.50	18.50	119,300
2020-07-07	19.50	19.50	18.50	18.50	82,600
2020-07-06	19.50	19.50	19.50	19.50	30,385
2020-07-03	19.50	19.50	19.50	19.50	0
2020-07-02	19.50	19.50	19.50	19.50	0
2020-06-30	19.50	19.50	19.50	19.50	0
2020-06-29	19.50	19.50	19.50	19.50	20,100
2020-06-26	19.00	19.00	19.00	19.00	2,717
2020-06-25	19.50	19.50	19.00	19.50	5,000
2020-06-24	19.50	19.50	18.00	19.50	3,000
2020-06-23	20.00	20.00	19.50	19.50	60,000
2020-06-22	20.00	20.00	20.00	20.00	0
2020-06-19	20.00	20.00	20.00	20.00	0
2020-06-18	20.00	20.00	20.00	20.00	7,180
2020-06-17	19.00	20.00	19.00	19.00	10,756
2020-06-16	19.00	19.00	19.00	19.00	11,000
2020-06-15	19.00	19.00	18.00	19.00	21,000
2020-06-12	19.00	19.00	19.00	19.00	10,320
2020-06-11	19.00	19.00	19.00	19.00	1,141
2020-06-10	19.00	19.00	19.00	19.00	811
2020-06-09	19.00	19.00	19.00	19.00	2,500
2020-06-08	19.00	19.00	19.00	19.00	29,322
2020-06-05	19.00	19.00	19.00	19.00	3,340
2020-06-04	19.00	19.00	19.00	19.00	462
2020-06-03	19.00	19.00	18.00	19.00	16,244
2020-06-02	19.00	19.00	19.00	19.00	23,500
2020-06-01	19.00	19.00	19.00	19.00	1,875
2020-05-29	19.00	19.00	19.00	19.00	3,183
2020-05-28	19.00	19.00	19.00	19.00	5,186
2020-05-27	19.00	19.00	19.00	19.00	315
2020-05-26	18.00	19.00	17.00	19.00	70,572
2020-05-22	18.50	18.00	18.00	18.50	689,609
2020-05-21	18.50	18.50	18.50	18.50	85
2020-05-20	18.50	18.50	18.50	18.50	376,591
2020-05-19	18.50	18.50	18.50	18.50	72,092
2020-05-18	19.50	19.50	18.50	18.50	27,537
2020-05-15	19.50	19.50	19.50	19.50	964
2020-05-14	19.50	19.50	19.50	19.50	20,482
2020-05-13	20.00	20.00	19.00	19.50	55,146
2020-05-12	19.50	20.00	19.00	20.00	203,501
2020-05-11	19.25	19.50	19.25	19.50	58,788
2020-05-07	19.25	19.25	19.25	19.25	3,822
2020-05-06	19.00	19.50	19.00	19.25	64,669
2020-05-05	19.50	19.50	19.50	19.50	3,565
2020-05-04	19.00	19.50	19.00	19.50	897
2020-05-01	19.50	19.50	19.50	19.50	3,979
2020-04-30	19.50	20.00	19.00	20.00	32,561
2020-04-29	20.00	20.00	20.00	20.00	52,981
2020-04-28	20.00	20.00	20.00	20.50	38,586
2020-04-27	17.00	20.50	17.00	20.50	813,553
2020-04-24	15.00	17.00	15.00	17.00	769,543
2020-04-23	13.75	13.75	13.75	13.75	103
2020-04-22	15.25	15.25	13.75	15.25	77,941
2020-04-21	15.50	15.50	14.00	15.25	77,514
2020-04-20	12.75	15.50	12.50	15.50	146,500
2020-04-17	9.00	13.00	9.00	13.00	230,036
2020-04-16	9.00	9.00	8.00	9.00	0
2020-04-15	9.00	9.00	9.00	9.00	100
2020-04-14	8.50	8.50	8.50	8.50	2,222
2020-04-10	8.50	8.50	8.50	8.50	0
2020-04-09	8.50	8.50	8.50	8.50	115,548
2020-04-08	8.50	8.50	8.00	8.50	30,519
2020-04-07	8.50	8.50	8.00	8.50	66,500
2020-04-06	8.50	8.50	8.00	8.50	10,000
2020-04-03	8.50	8.50	8.00	8.50	3,440
2020-04-03	8.50	8.50	8.00	8.50	96,910
2020-04-02	8.25	8.50	8.50	8.50	12,764
2020-04-02	8.25	8.50	8.25	8.00	12,764
2020-04-01	9.75	8.00	8.00	8.00	198,937
2020-04-01	9.75	9.75	8.50	9.75	92,000
2020-03-31	10.50	10.50	9.75	10.50	20,000
2020-03-30	10.50	10.50	10.00	10.50	4,820
2020-03-27	10.50	10.50	10.00	10.50	10,000
2020-03-26	10.75	10.75	10.50	10.75	0
2020-03-25	11.00	11.00	10.75	11.00	0
2020-03-24	11.00	11.00	11.00	11.00	0
2020-03-23	11.50	11.50	11.50	11.50	0
2020-03-20	10.50	10.50	10.00	10.50	21,727
2020-03-19	11.00	11.00	10.00	11.00	31,295
2020-03-18	11.25	11.25	11.00	11.25	19,052
2020-03-17	13.00	13.00	10.00	12.25	27,617
2020-03-16	12.75	12.75	12.00	12.75	3,748
2020-03-13	14.50	14.50	13.00	14.50	81,891
2020-03-12	15.00	15.25	14.00	15.50	4,622
2020-03-11	15.50	15.50	15.50	15.50	0
2020-03-10	15.75	15.75	15.50	15.75	12,745
2020-03-09	15.50	15.50	15.00	17.50	10,513
2020-03-06	18.00	18.00	17.50	17.50	29,170
2020-03-05	18.25	18.25	18.00	18.25	12,427
2020-03-04	18.50	18.50	18.25	18.50	15,000
2020-03-03	18.50	18.50	18.50	18.50	0
2020-03-02	19.50	19.50	18.50	19.50	42,490
2020-02-28	18.00	19.50	16.50	18.00	228,452
2020-02-27	19.50	19.50	19.50	19.50	20,000
2020-02-26	22.00	22.00	19.50	22.50	176,562
2020-02-25	23.25	23.25	22.50	23.25	23,036
2020-02-24	23.50	23.50	23.25	23.50	2,613
2020-02-21	23.50	23.50	23.50	23.50	500
2020-02-20	23.50	23.50	23.50	23.50	645
2020-02-19	23.50	23.50	23.50	23.50	1,015
2020-02-18	23.50	23.50	23.50	23.50	0
2020-02-17	23.50	23.50	23.50	23.50	26,640
2020-02-14	23.50	23.50	23.50	23.50	0
2020-02-13	23.50	23.50	23.50	23.50	13,394
2020-02-12	24.00	24.00	23.50	23.50	9,007
2020-02-11	24.00	24.00	24.00	24.00	21,520
2020-02-10	24.00	24.00	24.00	24.00	12,000
2020-02-07	24.00	24.00	24.00	24.00	1,879
2020-02-06	24.00	24.00	24.00	24.00	0
2020-02-05	24.00	24.00	24.00	24.00	17,589
2020-02-04	24.00	24.00	24.00	24.00	23,000
2020-02-03	24.50	24.50	24.00	24.00	108,197
2020-01-31	24.50	24.50	24.50	24.50	5,520
2020-01-30	24.50	24.50	24.00	24.50	0
2020-01-29	25.50	25.50	24.50	24.50	19,900
2020-01-28	25.50	25.50	25.50	25.50	16,200
2020-01-27	25.50	25.50	25.50	25.50	17,500
2020-01-24	25.50	25.50	25.50	25.50	10,000
2020-01-23	25.50	25.50	25.50	25.50	25,400
2020-01-22	25.50	25.50	25.50	25.50	15,446
2020-01-21	25.00	25.50	25.00	25.50	10,437
2020-01-20	25.00	25.00	25.00	25.00	15,000
2020-01-17	25.00	25.00	25.00	25.00	5,368
2020-01-16	25.00	25.00	25.00	25.00	0
2020-01-15	26.00	26.00	25.00	25.00	6,433
2020-01-14	26.00	26.00	26.00	26.00	91,753
2020-01-13	26.50	26.50	26.00	26.00	15,350
2020-01-10	26.50	26.50	26.50	26.50	0
2020-01-09	27.75	27.75	26.50	26.50	94,725
2020-01-08	27.75	27.75	27.75	27.75	70,000
2020-01-07	28.00	28.00	27.75	27.75	24,112
2020-01-06	28.00	28.00	28.00	28.00	59,050
2020-01-03	28.00	28.00	28.00	28.00	20,800
2020-01-02	28.00	28.00	28.00	28.00	148,317
2020-01-01	26.50	28.00	26.50	28.00	0
2019-12-31	26.50	28.00	26.50	28.00	99,287
2019-12-30	24.50	26.50	24.00	26.50	129,482
2019-12-27	24.50	24.50	24.50	24.50	0
2019-12-25	24.50	24.50	24.50	24.50	0
2019-12-24	24.50	24.50	24.50	24.50	5,035
2019-12-23	25.00	25.00	24.50	24.50	7,104
2019-12-20	25.00	25.00	25.00	25.00	4,764
2019-12-19	20.25	25.50	20.25	25.00	981,288
2019-12-18	19.25	20.25	19.25	20.25	301,125
2019-12-17	19.25	19.25	19.25	19.25	210,454
2019-12-16	19.50	19.50	19.00	19.25	130,963
2019-12-13	19.00	19.50	19.00	19.50	0
2019-12-12	19.00	19.00	19.00	19.00	12,669
2019-12-11	19.00	19.00	19.00	19.00	5,169
2019-12-10	19.00	19.00	19.00	19.00	0
2019-12-09	19.00	19.00	19.00	19.00	0
2019-12-06	19.00	19.00	19.00	19.00	274,544
2019-12-05	19.00	19.00	19.00	19.00	0
2019-12-04	19.00	19.00	19.00	19.00	9,414
2019-12-03	19.00	19.00	19.00	19.00	827
2019-12-02	19.00	19.00	19.00	19.00	34,420
2019-11-29	19.00	19.00	19.00	19.00	20,000
2019-11-28	19.00	18.50	18.50	19.00	25,270
2019-11-27	19.00	19.00	19.00	19.00	10,000
2019-11-26	19.00	18.50	18.50	19.00	31,839
2019-11-25	20.50	20.50	19.00	19.00	51,272
2019-11-22	20.50	20.50	20.50	20.50	29,981
2019-11-21	21.00	21.00	20.50	20.50	564,110
2019-11-20	19.50	21.00	19.50	21.00	280,802
2019-11-19	19.25	19.50	19.25	19.50	30,103
2019-11-18	17.00	19.25	17.00	19.25	57,760
2019-11-15	21.00	21.00	14.00	17.00	544,440
2019-11-14	23.50	23.50	23.00	23.00	10,732
2019-11-13	23.50	23.50	23.50	23.50	0
2019-11-12	23.50	23.50	23.50	23.50	8,553
2019-11-11	23.50	23.50	23.50	23.50	0
2019-11-08	23.50	23.50	22.00	23.50	0
2019-11-07	23.50	23.50	23.50	23.50	0
2019-11-06	23.50	23.50	23.50	23.50	177
2019-11-05	24.00	24.00	22.00	23.50	19,556
2019-11-04	24.00	24.00	24.00	24.00	0
2019-11-01	22.50	24.00	22.50	24.00	25,821
2019-10-31	22.50	22.50	22.50	22.50	469
2019-10-30	22.50	22.50	22.50	22.50	0
2019-10-29	22.50	22.50	22.50	22.50	13,271
2019-10-28	22.50	22.50	22.50	22.50	3,467
2019-10-25	22.50	22.50	22.50	22.50	0
2019-10-24	22.50	22.50	22.50	22.50	41,654
2019-10-23	22.50	22.50	22.50	22.50	0
2019-10-22	22.50	22.50	22.50	22.50	22,790
2019-10-21	22.50	22.50	22.50	22.50	1,207
2019-10-18	22.50	22.50	22.50	22.50	6,250
2019-10-17	22.50	22.50	22.50	22.50	18,087
2019-10-16	21.50	22.50	21.50	22.50	30,912
2019-10-15	21.50	21.50	21.50	21.50	5,619
2019-10-14	21.50	21.50	21.50	21.50	5,000
2019-10-11	21.50	21.50	21.50	21.50	18,952
2019-10-10	21.50	21.50	21.50	21.50	4,780
2019-10-09	21.50	21.50	21.50	21.50	0
2019-10-08	21.50	21.50	21.50	21.50	20,000
2019-10-07	21.50	21.50	21.50	21.50	7,548
2019-10-04	21.50	21.50	21.50	21.50	21,174
2019-10-03	23.00	23.00	21.50	21.50	87,125
2019-10-02	23.00	23.00	23.00	23.00	0
2019-10-01	23.50	23.50	23.00	23.00	10,211
2019-09-30	23.50	23.50	23.50	23.50	52,662
2019-09-27	23.50	23.50	23.50	23.50	82,906
2019-09-26	24.25	24.25	23.50	23.50	67,693
2019-09-25	24.50	24.50	24.25	24.25	23
2019-09-24	24.50	24.50	24.50	24.50	0
2019-09-23	24.50	24.50	24.00	24.50	37,952
2019-09-20	24.00	24.50	24.00	24.50	101,270
2019-09-19	22.25	24.50	22.00	24.00	302,746
2019-09-18	25.75	26.40	26.40	26.00	24,210
2019-09-17	26.25	26.90	26.90	25.75	119,875
2019-09-16	26.25	26.60	26.60	26.25	11,922
2019-09-13	26.25	26.25	26.25	26.25	157,065
2019-09-12	26.25	26.25	26.25	26.25	13,868
2019-09-11	26.25	26.25	26.25	26.25	0
2019-09-10	26.50	26.50	26.25	26.25	1,200
2019-09-09	26.50	26.80	26.80	26.50	6,500
2019-09-06	26.50	26.50	26.50	26.50	500
2019-09-05	26.50	26.50	26.50	26.50	6,867
2019-09-04	26.50	26.50	26.50	26.50	8,652
2019-09-03	26.50	26.50	26.50	26.50	1,258
2019-09-02	26.75	26.75	26.50	26.50	19,981
2019-08-30	26.75	26.75	26.75	26.75	50,000
2019-08-29	26.50	26.50	26.50	26.50	1,150
2019-08-28	26.75	26.75	26.00	26.50	112,915
2019-08-27	26.75	26.75	26.75	26.75	0
2019-08-23	26.75	26.75	26.75	26.75	0
2019-08-22	26.75	26.75	26.75	26.75	14,246
2019-08-21	26.75	26.75	26.75	26.75	19,546
2019-08-20	26.75	26.75	26.75	26.75	0
2019-08-19	26.75	26.75	26.75	26.75	35,910
2019-08-16	27.00	27.00	27.00	26.75	11,995
2019-08-15	27.00	27.50	27.00	27.00	46,418
2019-08-14	27.25	27.25	26.00	27.00	938
2019-08-13	27.00	27.00	27.00	27.00	0
2019-08-12	28.50	28.50	27.00	27.00	89,443
2019-08-09	29.00	28.50	28.50	28.50	88,839
2019-08-08	31.00	30.00	30.00	29.50	100,889
2019-08-07	31.00	31.00	31.00	31.00	5,758
2019-08-06	31.00	31.00	30.50	31.00	3,209
2019-08-05	31.00	31.00	31.00	31.00	24,309
2019-08-02	32.00	32.00	31.00	31.00	15,000
2019-08-01	32.00	32.00	32.00	32.00	10,088
2019-07-31	32.50	32.50	32.25	32.25	10,000
2019-07-30	32.50	32.50	32.50	32.50	0
2019-07-29	32.25	32.50	32.25	32.50	29,629
2019-07-26	32.25	32.25	32.25	32.25	16,247
2019-07-25	32.25	32.25	32.25	32.25	52,729
2019-07-24	31.75	32.25	31.75	32.25	36,245
2019-07-23	31.75	31.75	31.75	31.75	5,000
2019-07-22	31.75	31.75	31.75	31.75	8,211
2019-07-19	31.75	31.75	31.75	31.75	643
2019-07-18	32.15	32.15	31.75	31.75	14,776
2019-07-17	32.15	32.15	32.15	32.15	6,848
2019-07-16	32.15	32.15	32.15	32.15	10,135
2019-07-15	32.15	32.50	32.50	32.15	20,729
2019-07-12	32.25	32.50	32.50	32.15	62,563
2019-07-11	32.75	32.75	31.50	32.25	10,000
2019-07-10	32.25	32.50	32.50	32.25	31,968
2019-07-09	32.25	32.25	32.25	32.25	12,501
2019-07-08	32.75	32.75	32.25	32.25	41,483
2019-07-05	32.75	32.75	32.75	32.75	0
2019-07-04	32.75	32.75	32.75	32.75	6,868
2019-07-03	32.75	32.75	32.75	32.75	0
2019-07-02	32.75	32.75	32.75	32.75	34,145
2019-07-01	32.50	32.75	32.50	32.75	59,802
2019-06-28	32.50	32.50	31.00	32.50	0
2019-06-27	32.00	32.50	32.00	32.50	0
2019-06-26	32.50	32.50	32.00	32.00	30,292
2019-06-25	32.00	32.50	32.00	32.50	30,500
2019-06-24	32.00	32.00	32.00	32.00	5,000
2019-06-21	32.00	30.50	30.50	32.00	35,434
2019-06-20	29.50	33.25	29.50	32.00	167,057
2019-06-19	30.00	30.00	30.00	29.50	73,564
2019-06-18	30.50	29.00	29.00	30.00	201,059
2019-06-17	30.50	30.75	30.50	30.50	38,561
2019-06-14	31.50	31.50	28.00	30.50	280,516
2019-06-13	32.00	32.00	31.50	31.50	22,327
2019-06-12	32.50	32.50	32.00	32.00	12,696
2019-06-11	31.50	32.50	31.50	32.50	19,097
2019-06-10	33.90	33.90	31.50	31.50	53,929
2019-06-07	36.50	36.50	33.50	33.50	86,761
2019-06-06	38.50	38.50	36.00	36.50	72,496
2019-06-05	38.75	38.75	38.50	38.50	14,969
2019-06-04	38.75	38.75	38.75	38.75	500
2019-06-03	39.00	39.00	39.00	39.00	33,500
2019-05-31	37.50	38.50	38.50	37.50	40,876
2019-05-30	39.00	38.00	37.00	37.50	39,527
2019-05-29	39.00	38.00	38.00	39.00	22,985
2019-05-28	43.50	43.50	38.50	39.00	85,325
2019-05-24	43.50	44.00	43.50	43.50	29,248
2019-05-23	47.00	47.00	43.50	43.50	74,855
2019-05-22	47.00	47.00	47.00	47.00	13,786
2019-05-21	47.00	47.00	47.00	47.00	8,069
2019-05-20	48.00	48.00	47.00	47.00	42,991
2019-05-17	48.00	48.00	48.00	48.00	20,575
2019-05-16	49.00	49.00	49.00	49.00	31,847
2019-05-15	45.50	49.50	47.80	49.00	320,084
2019-05-14	44.00	47.00	44.00	45.50	185,295
2019-05-13	42.25	44.00	42.25	44.00	22,793
2019-05-10	39.25	42.25	39.25	42.25	55,875
2019-05-09	38.00	39.25	37.00	39.25	24,962
2019-05-08	37.50	38.00	37.50	38.00	13,661
2019-05-07	37.50	37.50	37.50	37.50	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131